6465 ホシザキ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 7,620 | 7,650 | 7,540 | 7,560 | 247,700 | 3,780 |
| 2015-12-29 | 7,520 | 7,670 | 7,490 | 7,610 | 131,500 | 3,805 |
| 2015-12-28 | 7,580 | 7,660 | 7,500 | 7,570 | 191,100 | 3,785 |
| 2015-12-25 | 7,590 | 7,700 | 7,520 | 7,620 | 138,800 | 3,810 |
| 2015-12-24 | 7,780 | 7,780 | 7,570 | 7,600 | 204,900 | 3,800 |
| 2015-12-22 | 7,710 | 7,860 | 7,680 | 7,790 | 328,700 | 3,895 |
| 2015-12-21 | 7,780 | 7,800 | 7,600 | 7,710 | 345,800 | 3,855 |
| 2015-12-18 | 7,960 | 8,090 | 7,820 | 7,840 | 344,200 | 3,920 |
| 2015-12-17 | 8,010 | 8,030 | 7,920 | 7,950 | 276,800 | 3,975 |
| 2015-12-16 | 7,920 | 8,000 | 7,730 | 7,810 | 403,900 | 3,905 |
| 2015-12-15 | 7,970 | 8,020 | 7,770 | 7,770 | 372,500 | 3,885 |
| 2015-12-14 | 7,970 | 7,990 | 7,810 | 7,900 | 474,300 | 3,950 |
| 2015-12-11 | 8,020 | 8,270 | 8,020 | 8,160 | 330,100 | 4,080 |
| 2015-12-10 | 8,200 | 8,210 | 8,050 | 8,120 | 315,600 | 4,060 |
| 2015-12-09 | 8,360 | 8,380 | 8,240 | 8,260 | 301,900 | 4,130 |
| 2015-12-08 | 8,540 | 8,540 | 8,410 | 8,420 | 376,100 | 4,210 |
| 2015-12-07 | 8,510 | 8,630 | 8,470 | 8,510 | 280,200 | 4,255 |
| 2015-12-04 | 8,500 | 8,590 | 8,380 | 8,410 | 393,400 | 4,205 |
| 2015-12-03 | 8,790 | 8,790 | 8,590 | 8,610 | 286,300 | 4,305 |
| 2015-12-02 | 8,890 | 8,890 | 8,700 | 8,770 | 374,500 | 4,385 |
| 2015-12-01 | 8,740 | 8,920 | 8,670 | 8,860 | 792,300 | 4,430 |
| 2015-11-30 | 8,550 | 8,730 | 8,460 | 8,650 | 3,319,400 | 4,325 |
| 2015-11-27 | 8,620 | 8,640 | 8,370 | 8,500 | 297,400 | 4,250 |
| 2015-11-26 | 8,590 | 8,640 | 8,530 | 8,530 | 243,600 | 4,265 |
| 2015-11-25 | 8,570 | 8,600 | 8,510 | 8,530 | 340,300 | 4,265 |
| 2015-11-24 | 8,480 | 8,620 | 8,480 | 8,530 | 377,800 | 4,265 |
| 2015-11-20 | 8,310 | 8,480 | 8,310 | 8,480 | 311,700 | 4,240 |
| 2015-11-19 | 8,460 | 8,470 | 8,230 | 8,290 | 266,400 | 4,145 |
| 2015-11-18 | 8,390 | 8,450 | 8,350 | 8,350 | 202,700 | 4,175 |
| 2015-11-17 | 8,390 | 8,400 | 8,300 | 8,340 | 219,200 | 4,170 |
| 2015-11-16 | 8,220 | 8,320 | 8,160 | 8,280 | 310,000 | 4,140 |
| 2015-11-13 | 8,330 | 8,440 | 8,220 | 8,370 | 487,200 | 4,185 |
| 2015-11-12 | 8,300 | 8,420 | 8,250 | 8,370 | 249,400 | 4,185 |
| 2015-11-11 | 8,250 | 8,320 | 8,200 | 8,290 | 285,100 | 4,145 |
| 2015-11-10 | 8,300 | 8,370 | 8,160 | 8,240 | 560,700 | 4,120 |
| 2015-11-09 | 8,310 | 8,550 | 8,310 | 8,460 | 381,500 | 4,230 |
| 2015-11-06 | 8,420 | 8,650 | 8,340 | 8,540 | 460,100 | 4,270 |
| 2015-11-05 | 8,510 | 8,530 | 8,280 | 8,300 | 621,400 | 4,150 |
| 2015-11-04 | 8,900 | 8,900 | 8,590 | 8,610 | 310,400 | 4,305 |
| 2015-11-02 | 8,730 | 8,760 | 8,590 | 8,610 | 206,500 | 4,305 |
| 2015-10-30 | 8,700 | 8,900 | 8,690 | 8,810 | 365,000 | 4,405 |
| 2015-10-29 | 8,750 | 8,850 | 8,630 | 8,690 | 387,800 | 4,345 |
| 2015-10-28 | 8,810 | 8,880 | 8,740 | 8,820 | 228,100 | 4,410 |
| 2015-10-27 | 8,810 | 8,990 | 8,720 | 8,860 | 228,900 | 4,430 |
| 2015-10-26 | 8,800 | 8,880 | 8,740 | 8,840 | 181,200 | 4,420 |
| 2015-10-23 | 8,720 | 8,770 | 8,640 | 8,770 | 225,000 | 4,385 |
| 2015-10-22 | 8,540 | 8,640 | 8,500 | 8,570 | 397,400 | 4,285 |
| 2015-10-21 | 8,600 | 8,680 | 8,480 | 8,680 | 278,800 | 4,340 |
| 2015-10-20 | 8,690 | 8,730 | 8,590 | 8,660 | 225,100 | 4,330 |
| 2015-10-19 | 8,390 | 8,680 | 8,390 | 8,630 | 366,800 | 4,315 |
| 2015-10-16 | 8,420 | 8,460 | 8,340 | 8,390 | 244,100 | 4,195 |
| 2015-10-15 | 8,350 | 8,460 | 8,230 | 8,410 | 360,800 | 4,205 |
| 2015-10-14 | 8,360 | 8,410 | 8,220 | 8,360 | 342,200 | 4,180 |
| 2015-10-13 | 8,190 | 8,570 | 8,190 | 8,510 | 443,300 | 4,255 |
| 2015-10-09 | 7,970 | 8,240 | 7,910 | 8,200 | 590,400 | 4,100 |
| 2015-10-08 | 8,230 | 8,320 | 7,860 | 7,930 | 951,300 | 3,965 |
| 2015-10-07 | 8,910 | 8,920 | 8,450 | 8,530 | 609,000 | 4,265 |
| 2015-10-06 | 8,980 | 9,140 | 8,950 | 9,060 | 216,400 | 4,530 |
| 2015-10-05 | 8,920 | 8,960 | 8,670 | 8,940 | 247,900 | 4,470 |
| 2015-10-02 | 8,660 | 8,910 | 8,620 | 8,870 | 261,100 | 4,435 |
| 2015-10-01 | 8,460 | 8,700 | 8,360 | 8,650 | 353,700 | 4,325 |
| 2015-09-30 | 8,310 | 8,490 | 8,270 | 8,350 | 314,800 | 4,175 |
| 2015-09-29 | 8,380 | 8,420 | 8,180 | 8,200 | 322,000 | 4,100 |
| 2015-09-28 | 8,280 | 8,460 | 8,210 | 8,450 | 224,800 | 4,225 |
| 2015-09-25 | 8,190 | 8,360 | 8,050 | 8,250 | 314,500 | 4,125 |
| 2015-09-24 | 7,980 | 8,230 | 7,920 | 8,080 | 299,200 | 4,040 |
| 2015-09-18 | 8,160 | 8,160 | 8,010 | 8,060 | 182,300 | 4,030 |
| 2015-09-17 | 8,120 | 8,200 | 8,110 | 8,130 | 230,400 | 4,065 |
| 2015-09-16 | 7,990 | 8,100 | 7,910 | 8,100 | 269,600 | 4,050 |
| 2015-09-15 | 7,970 | 8,020 | 7,830 | 7,880 | 239,400 | 3,940 |
| 2015-09-14 | 7,970 | 7,980 | 7,820 | 7,910 | 201,600 | 3,955 |
| 2015-09-11 | 7,830 | 7,970 | 7,750 | 7,900 | 337,300 | 3,950 |
| 2015-09-10 | 7,580 | 7,850 | 7,580 | 7,850 | 260,400 | 3,925 |
| 2015-09-09 | 7,500 | 7,800 | 7,500 | 7,800 | 245,400 | 3,900 |
| 2015-09-08 | 7,390 | 7,490 | 7,220 | 7,280 | 194,500 | 3,640 |
| 2015-09-07 | 7,350 | 7,530 | 7,310 | 7,450 | 200,200 | 3,725 |
| 2015-09-04 | 7,630 | 7,700 | 7,360 | 7,450 | 172,800 | 3,725 |
| 2015-09-03 | 7,430 | 7,690 | 7,430 | 7,560 | 153,800 | 3,780 |
| 2015-09-02 | 7,310 | 7,580 | 7,260 | 7,370 | 188,100 | 3,685 |
| 2015-09-01 | 7,670 | 7,700 | 7,450 | 7,460 | 227,300 | 3,730 |
| 2015-08-31 | 7,700 | 7,800 | 7,590 | 7,770 | 231,700 | 3,885 |
| 2015-08-28 | 7,500 | 7,730 | 7,490 | 7,700 | 232,400 | 3,850 |
| 2015-08-27 | 7,370 | 7,500 | 7,330 | 7,360 | 171,500 | 3,680 |
| 2015-08-26 | 7,100 | 7,290 | 6,980 | 7,260 | 430,500 | 3,630 |
| 2015-08-25 | 7,100 | 7,440 | 6,880 | 7,100 | 528,500 | 3,550 |
| 2015-08-24 | 7,500 | 7,590 | 7,250 | 7,320 | 462,000 | 3,660 |
| 2015-08-21 | 7,680 | 7,880 | 7,640 | 7,790 | 529,600 | 3,895 |
| 2015-08-20 | 7,750 | 7,850 | 7,730 | 7,800 | 280,800 | 3,900 |
| 2015-08-19 | 7,780 | 7,880 | 7,750 | 7,770 | 351,700 | 3,885 |
| 2015-08-18 | 7,750 | 7,780 | 7,710 | 7,770 | 442,200 | 3,885 |
| 2015-08-17 | 7,630 | 7,770 | 7,630 | 7,740 | 443,600 | 3,870 |
| 2015-08-14 | 7,670 | 7,690 | 7,590 | 7,620 | 188,000 | 3,810 |
| 2015-08-13 | 7,780 | 7,790 | 7,680 | 7,720 | 209,900 | 3,860 |
| 2015-08-12 | 7,750 | 7,930 | 7,740 | 7,800 | 271,600 | 3,900 |
| 2015-08-11 | 7,800 | 7,910 | 7,750 | 7,870 | 318,200 | 3,935 |
| 2015-08-10 | 7,740 | 7,980 | 7,670 | 7,950 | 229,200 | 3,975 |
| 2015-08-07 | 7,810 | 7,890 | 7,730 | 7,890 | 153,100 | 3,945 |
| 2015-08-06 | 7,780 | 7,970 | 7,780 | 7,880 | 344,900 | 3,940 |
| 2015-08-05 | 7,540 | 7,760 | 7,530 | 7,730 | 272,200 | 3,865 |
| 2015-08-04 | 7,540 | 7,600 | 7,450 | 7,570 | 142,900 | 3,785 |
| 2015-08-03 | 7,450 | 7,520 | 7,410 | 7,500 | 105,800 | 3,750 |
| 2015-07-31 | 7,390 | 7,440 | 7,330 | 7,400 | 116,500 | 3,700 |
| 2015-07-30 | 7,590 | 7,690 | 7,350 | 7,380 | 254,700 | 3,690 |
| 2015-07-29 | 7,830 | 7,830 | 7,520 | 7,550 | 238,900 | 3,775 |
| 2015-07-28 | 7,600 | 7,870 | 7,530 | 7,690 | 488,000 | 3,845 |
| 2015-07-27 | 7,600 | 7,620 | 7,060 | 7,370 | 594,400 | 3,685 |
| 2015-07-24 | 7,700 | 7,710 | 7,610 | 7,620 | 46,100 | 3,810 |
| 2015-07-23 | 7,690 | 7,720 | 7,620 | 7,700 | 96,000 | 3,850 |
| 2015-07-22 | 7,840 | 7,840 | 7,640 | 7,650 | 133,300 | 3,825 |
| 2015-07-21 | 7,800 | 7,900 | 7,750 | 7,870 | 252,800 | 3,935 |
| 2015-07-17 | 7,820 | 7,850 | 7,680 | 7,710 | 146,700 | 3,855 |
| 2015-07-16 | 7,800 | 7,840 | 7,700 | 7,810 | 163,000 | 3,905 |
| 2015-07-15 | 7,760 | 7,760 | 7,620 | 7,740 | 147,500 | 3,870 |
| 2015-07-14 | 7,660 | 7,740 | 7,560 | 7,700 | 214,000 | 3,850 |
| 2015-07-13 | 7,600 | 7,640 | 7,460 | 7,600 | 195,200 | 3,800 |
| 2015-07-10 | 7,590 | 7,710 | 7,490 | 7,520 | 216,000 | 3,760 |
| 2015-07-09 | 7,420 | 7,530 | 7,260 | 7,510 | 226,900 | 3,755 |
| 2015-07-08 | 7,880 | 7,960 | 7,560 | 7,560 | 481,400 | 3,780 |
| 2015-07-07 | 7,650 | 7,910 | 7,650 | 7,850 | 430,900 | 3,925 |
| 2015-07-06 | 7,600 | 7,720 | 7,550 | 7,570 | 222,900 | 3,785 |
| 2015-07-03 | 7,490 | 7,810 | 7,450 | 7,770 | 374,100 | 3,885 |
| 2015-07-02 | 7,380 | 7,570 | 7,370 | 7,540 | 184,800 | 3,770 |
| 2015-07-01 | 7,200 | 7,290 | 7,170 | 7,250 | 153,600 | 3,625 |
| 2015-06-30 | 7,190 | 7,330 | 7,160 | 7,200 | 172,700 | 3,600 |
| 2015-06-29 | 7,180 | 7,300 | 7,160 | 7,180 | 145,200 | 3,590 |
| 2015-06-26 | 7,290 | 7,400 | 7,110 | 7,380 | 201,400 | 3,690 |
| 2015-06-25 | 7,410 | 7,410 | 7,260 | 7,290 | 131,100 | 3,645 |
| 2015-06-24 | 7,400 | 7,530 | 7,150 | 7,450 | 438,500 | 3,725 |
| 2015-06-23 | 7,450 | 7,450 | 7,320 | 7,400 | 233,000 | 3,700 |
| 2015-06-22 | 7,340 | 7,390 | 7,310 | 7,360 | 112,000 | 3,680 |
| 2015-06-19 | 7,370 | 7,410 | 7,290 | 7,400 | 228,400 | 3,700 |
| 2015-06-18 | 7,400 | 7,460 | 7,340 | 7,370 | 176,300 | 3,685 |
| 2015-06-17 | 7,390 | 7,400 | 7,300 | 7,350 | 144,500 | 3,675 |
| 2015-06-16 | 7,450 | 7,450 | 7,300 | 7,410 | 98,700 | 3,705 |
| 2015-06-15 | 7,340 | 7,500 | 7,260 | 7,480 | 121,300 | 3,740 |
| 2015-06-12 | 7,540 | 7,540 | 7,320 | 7,420 | 229,800 | 3,710 |
| 2015-06-11 | 7,230 | 7,420 | 7,230 | 7,400 | 122,000 | 3,700 |
| 2015-06-10 | 7,120 | 7,270 | 7,110 | 7,190 | 207,500 | 3,595 |
| 2015-06-09 | 7,240 | 7,270 | 7,120 | 7,120 | 128,800 | 3,560 |
| 2015-06-08 | 7,460 | 7,520 | 7,330 | 7,360 | 96,800 | 3,680 |
| 2015-06-05 | 7,300 | 7,460 | 7,280 | 7,450 | 113,000 | 3,725 |
| 2015-06-04 | 7,450 | 7,480 | 7,330 | 7,370 | 103,100 | 3,685 |
| 2015-06-03 | 7,660 | 7,660 | 7,440 | 7,450 | 220,200 | 3,725 |
| 2015-06-02 | 7,590 | 7,700 | 7,550 | 7,680 | 217,100 | 3,840 |
| 2015-06-01 | 7,690 | 7,690 | 7,500 | 7,530 | 179,300 | 3,765 |
| 2015-05-29 | 7,540 | 7,700 | 7,530 | 7,670 | 412,800 | 3,835 |
| 2015-05-28 | 7,300 | 7,560 | 7,290 | 7,460 | 382,300 | 3,730 |
| 2015-05-27 | 7,110 | 7,220 | 7,110 | 7,160 | 241,600 | 3,580 |
| 2015-05-26 | 7,070 | 7,110 | 7,010 | 7,070 | 112,400 | 3,535 |
| 2015-05-25 | 7,170 | 7,180 | 7,030 | 7,060 | 151,500 | 3,530 |
| 2015-05-22 | 7,180 | 7,250 | 7,110 | 7,200 | 233,900 | 3,600 |
| 2015-05-21 | 6,990 | 7,320 | 6,990 | 7,170 | 355,000 | 3,585 |
| 2015-05-20 | 6,970 | 7,000 | 6,910 | 6,960 | 134,100 | 3,480 |
| 2015-05-19 | 6,960 | 6,990 | 6,900 | 6,930 | 174,500 | 3,465 |
| 2015-05-18 | 6,870 | 6,910 | 6,830 | 6,890 | 130,700 | 3,445 |
| 2015-05-15 | 6,790 | 6,950 | 6,770 | 6,830 | 208,500 | 3,415 |
| 2015-05-14 | 6,820 | 6,900 | 6,760 | 6,780 | 169,000 | 3,390 |
| 2015-05-13 | 6,820 | 6,860 | 6,710 | 6,790 | 379,800 | 3,395 |
| 2015-05-12 | 7,120 | 7,130 | 6,860 | 6,870 | 274,100 | 3,435 |
| 2015-05-11 | 7,170 | 7,410 | 7,070 | 7,100 | 317,200 | 3,550 |
| 2015-05-08 | 7,020 | 7,150 | 6,960 | 7,030 | 249,700 | 3,515 |
| 2015-05-07 | 7,120 | 7,120 | 6,920 | 7,020 | 441,800 | 3,510 |
| 2015-05-01 | 7,060 | 7,240 | 7,060 | 7,160 | 308,600 | 3,580 |
| 2015-04-30 | 7,220 | 7,230 | 7,060 | 7,080 | 296,000 | 3,540 |
| 2015-04-28 | 7,290 | 7,290 | 7,200 | 7,260 | 333,200 | 3,630 |
| 2015-04-27 | 7,290 | 7,350 | 7,080 | 7,230 | 429,200 | 3,615 |
| 2015-04-24 | 7,390 | 7,420 | 7,260 | 7,340 | 327,600 | 3,670 |
| 2015-04-23 | 7,680 | 7,750 | 7,360 | 7,420 | 324,700 | 3,710 |
| 2015-04-22 | 7,610 | 7,700 | 7,560 | 7,660 | 303,000 | 3,830 |
| 2015-04-21 | 7,480 | 7,590 | 7,400 | 7,580 | 240,500 | 3,790 |
| 2015-04-20 | 7,280 | 7,630 | 7,210 | 7,460 | 588,800 | 3,730 |
| 2015-04-17 | 7,840 | 7,840 | 7,220 | 7,300 | 746,800 | 3,650 |
| 2015-04-16 | 8,000 | 8,010 | 7,720 | 7,870 | 238,900 | 3,935 |
| 2015-04-15 | 7,800 | 8,000 | 7,690 | 7,950 | 297,000 | 3,975 |
| 2015-04-14 | 8,000 | 8,040 | 7,860 | 7,910 | 222,100 | 3,955 |
| 2015-04-13 | 8,100 | 8,150 | 7,910 | 8,000 | 251,100 | 4,000 |
| 2015-04-10 | 7,990 | 8,090 | 7,950 | 8,060 | 296,300 | 4,030 |
| 2015-04-09 | 8,170 | 8,170 | 7,830 | 7,950 | 587,300 | 3,975 |
| 2015-04-08 | 8,170 | 8,280 | 8,060 | 8,200 | 255,900 | 4,100 |
| 2015-04-07 | 8,000 | 8,340 | 7,980 | 8,120 | 395,300 | 4,060 |
| 2015-04-06 | 7,910 | 8,000 | 7,860 | 7,990 | 160,800 | 3,995 |
| 2015-04-03 | 7,950 | 8,050 | 7,950 | 8,000 | 110,300 | 4,000 |
| 2015-04-02 | 7,720 | 8,040 | 7,690 | 7,950 | 369,500 | 3,975 |
| 2015-04-01 | 7,710 | 7,800 | 7,470 | 7,590 | 385,200 | 3,795 |
| 2015-03-31 | 7,990 | 8,010 | 7,790 | 7,830 | 364,100 | 3,915 |
| 2015-03-30 | 7,800 | 7,920 | 7,680 | 7,890 | 376,100 | 3,945 |
| 2015-03-27 | 7,730 | 8,000 | 7,650 | 7,820 | 349,600 | 3,910 |
| 2015-03-26 | 7,780 | 7,860 | 7,500 | 7,730 | 304,100 | 3,865 |
| 2015-03-25 | 7,770 | 7,880 | 7,730 | 7,870 | 282,600 | 3,935 |
| 2015-03-24 | 7,700 | 7,770 | 7,590 | 7,720 | 283,100 | 3,860 |
| 2015-03-23 | 7,610 | 7,700 | 7,530 | 7,650 | 232,400 | 3,825 |
| 2015-03-20 | 7,580 | 7,750 | 7,420 | 7,610 | 589,600 | 3,805 |
| 2015-03-19 | 7,500 | 7,570 | 7,390 | 7,500 | 387,600 | 3,750 |
| 2015-03-18 | 7,340 | 7,590 | 7,290 | 7,590 | 387,400 | 3,795 |
| 2015-03-17 | 7,240 | 7,320 | 7,220 | 7,280 | 264,500 | 3,640 |
| 2015-03-16 | 7,030 | 7,190 | 7,000 | 7,140 | 331,100 | 3,570 |
| 2015-03-13 | 7,030 | 7,060 | 6,930 | 7,000 | 393,800 | 3,500 |
| 2015-03-12 | 7,000 | 7,080 | 6,980 | 7,010 | 398,100 | 3,505 |
| 2015-03-11 | 6,880 | 7,140 | 6,860 | 6,970 | 540,100 | 3,485 |
| 2015-03-10 | 6,910 | 6,960 | 6,850 | 6,940 | 185,200 | 3,470 |
| 2015-03-09 | 6,880 | 6,950 | 6,820 | 6,930 | 227,400 | 3,465 |
| 2015-03-06 | 6,780 | 6,970 | 6,760 | 6,930 | 271,800 | 3,465 |
| 2015-03-05 | 7,000 | 7,000 | 6,780 | 6,820 | 185,400 | 3,410 |
| 2015-03-04 | 7,040 | 7,090 | 6,860 | 6,970 | 256,500 | 3,485 |
| 2015-03-03 | 7,090 | 7,170 | 7,010 | 7,120 | 135,500 | 3,560 |
| 2015-03-02 | 7,130 | 7,190 | 7,090 | 7,140 | 128,300 | 3,570 |
| 2015-02-27 | 7,080 | 7,270 | 7,060 | 7,090 | 207,400 | 3,545 |
| 2015-02-26 | 6,990 | 7,090 | 6,950 | 7,000 | 243,400 | 3,500 |
| 2015-02-25 | 7,000 | 7,080 | 6,790 | 7,020 | 315,100 | 3,510 |
| 2015-02-24 | 6,550 | 6,790 | 6,520 | 6,740 | 225,800 | 3,370 |
| 2015-02-23 | 6,500 | 6,540 | 6,480 | 6,500 | 99,800 | 3,250 |
| 2015-02-20 | 6,590 | 6,630 | 6,430 | 6,460 | 180,000 | 3,230 |
| 2015-02-19 | 6,570 | 6,690 | 6,500 | 6,640 | 185,200 | 3,320 |
| 2015-02-18 | 6,390 | 6,590 | 6,370 | 6,570 | 236,900 | 3,285 |
| 2015-02-17 | 6,180 | 6,320 | 6,150 | 6,290 | 120,300 | 3,145 |
| 2015-02-16 | 6,300 | 6,370 | 6,210 | 6,220 | 130,100 | 3,110 |
| 2015-02-13 | 6,200 | 6,410 | 6,130 | 6,300 | 458,700 | 3,150 |
| 2015-02-12 | 6,180 | 6,180 | 5,760 | 5,900 | 435,700 | 2,950 |
| 2015-02-10 | 6,150 | 6,150 | 6,020 | 6,080 | 97,200 | 3,040 |
| 2015-02-09 | 6,220 | 6,230 | 6,130 | 6,170 | 123,000 | 3,085 |
| 2015-02-06 | 6,260 | 6,270 | 6,140 | 6,160 | 71,000 | 3,080 |
| 2015-02-05 | 6,280 | 6,350 | 6,200 | 6,230 | 202,100 | 3,115 |
| 2015-02-04 | 6,030 | 6,240 | 6,010 | 6,220 | 182,100 | 3,110 |
| 2015-02-03 | 6,120 | 6,130 | 5,870 | 5,910 | 172,500 | 2,955 |
| 2015-02-02 | 5,970 | 6,100 | 5,900 | 6,070 | 88,500 | 3,035 |
| 2015-01-30 | 6,030 | 6,140 | 6,010 | 6,010 | 139,900 | 3,005 |
| 2015-01-29 | 6,100 | 6,130 | 5,990 | 6,020 | 115,400 | 3,010 |
| 2015-01-28 | 6,090 | 6,200 | 6,080 | 6,160 | 98,700 | 3,080 |
| 2015-01-27 | 6,040 | 6,200 | 6,040 | 6,190 | 130,600 | 3,095 |
| 2015-01-26 | 5,860 | 6,010 | 5,850 | 6,000 | 86,200 | 3,000 |
| 2015-01-23 | 5,950 | 5,960 | 5,910 | 5,950 | 90,400 | 2,975 |
| 2015-01-22 | 5,850 | 5,880 | 5,810 | 5,860 | 114,300 | 2,930 |
| 2015-01-21 | 5,920 | 5,920 | 5,850 | 5,860 | 102,600 | 2,930 |
| 2015-01-20 | 5,750 | 5,900 | 5,730 | 5,900 | 163,600 | 2,950 |
| 2015-01-19 | 5,830 | 5,890 | 5,750 | 5,780 | 161,900 | 2,890 |
| 2015-01-16 | 5,700 | 5,790 | 5,640 | 5,780 | 220,900 | 2,890 |
| 2015-01-15 | 5,840 | 5,870 | 5,800 | 5,860 | 79,000 | 2,930 |
| 2015-01-14 | 5,730 | 5,830 | 5,730 | 5,790 | 160,400 | 2,895 |
| 2015-01-13 | 5,710 | 5,760 | 5,660 | 5,750 | 100,600 | 2,875 |
| 2015-01-09 | 5,730 | 5,850 | 5,710 | 5,740 | 161,600 | 2,870 |
| 2015-01-08 | 5,700 | 5,750 | 5,670 | 5,690 | 105,400 | 2,845 |
| 2015-01-07 | 5,680 | 5,760 | 5,640 | 5,660 | 64,200 | 2,830 |
| 2015-01-06 | 5,820 | 5,850 | 5,740 | 5,740 | 80,500 | 2,870 |
| 2015-01-05 | 5,830 | 5,950 | 5,790 | 5,890 | 103,900 | 2,945 |
分割・併合履歴 ： [2022-06-29]1株→2株
